Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Crossamerica Partners LP (NY: CAPL )

21.34 -0.07 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 8.546 8.557 8.338 8.439 36,647 -0.13(-1.50%)
Nov 29, 2018 8.536 8.637 8.457 8.568 52,305 +0.03(+0.38%)
Nov 28, 2018 8.397 8.557 8.293 8.536 57,314 +0.19(+2.24%)
Nov 27, 2018 8.263 8.397 8.227 8.349 125,430 +0.09(+1.04%)
Nov 26, 2018 8.290 8.418 8.161 8.263 63,598 +0.04(+0.52%)
Nov 23, 2018 8.290 8.338 8.188 8.220 19,819 -0.06(-0.77%)
Nov 21, 2018 8.284 8.284 8.284 0 -0.05(-0.64%)
Nov 20, 2018 8.723 8.723 8.306 8.338 109,633 -0.37(-4.24%)
Nov 19, 2018 8.787 8.787 8.563 8.707 80,677 -0.09(-0.97%)
Nov 16, 2018 8.873 8.873 8.691 8.792 119,666 -0.08(-0.90%)
Nov 15, 2018 8.825 8.873 8.664 8.873 228,115 +0.05(+0.55%)
Nov 14, 2018 8.873 8.899 8.645 8.825 88,674 +0.01(+0.06%)
Nov 13, 2018 8.691 8.841 8.568 8.819 226,922 +0.18(+2.04%)
Nov 12, 2018 8.579 8.680 8.504 8.643 127,571 +0.07(+0.81%)
Nov 09, 2018 8.584 8.691 8.423 8.573 110,130 -0.02(-0.25%)
Nov 08, 2018 8.680 8.734 8.557 8.595 37,511 -0.10(-1.11%)
Nov 07, 2018 8.391 8.691 8.369 8.691 73,153 +0.42(+5.11%)
Nov 06, 2018 8.456 8.474 8.188 8.268 97,718 -0.20(-2.40%)
Nov 05, 2018 8.514 8.643 8.461 8.472 51,284 -0.05(-0.63%)
Nov 02, 2018 8.755 8.792 8.506 8.525 38,143 -0.18(-2.12%)
Nov 01, 2018 8.668 8.756 8.591 8.710 106,097 +0.07(+0.84%)
Oct 31, 2018 8.596 8.716 8.547 8.637 52,628 +0.07(+0.79%)
Oct 30, 2018 8.678 8.704 8.482 8.570 75,255 -0.09(-1.08%)
Oct 29, 2018 8.787 8.922 8.564 8.663 37,713 -0.05(-0.59%)
Oct 26, 2018 8.704 8.754 8.601 8.715 87,431 -0.02(-0.18%)
Oct 25, 2018 8.756 8.834 8.689 8.730 55,531 +0.05(+0.60%)
Oct 24, 2018 8.808 8.927 8.653 8.678 56,425 -0.11(-1.24%)
Oct 23, 2018 8.834 8.844 8.632 8.787 66,940 -0.11(-1.22%)
Oct 22, 2018 9.222 9.222 8.836 8.896 59,945 -0.31(-3.38%)
Oct 19, 2018 9.186 9.285 9.132 9.207 48,444 +0.03(+0.28%)
Oct 18, 2018 9.197 9.264 9.119 9.181 64,126 -0.04(-0.45%)
Oct 17, 2018 9.368 9.368 9.124 9.222 65,203 -0.17(-1.77%)
Oct 16, 2018 9.243 9.425 9.171 9.388 86,978 +0.18(+1.91%)
Oct 15, 2018 9.233 9.259 9.129 9.212 58,299 -0.05(-0.56%)
Oct 12, 2018 9.419 9.430 9.150 9.264 112,522 -0.09(-0.94%)
Oct 11, 2018 9.414 9.507 9.243 9.352 229,812 -0.04(-0.39%)
Oct 10, 2018 9.383 9.575 9.305 9.388 556,024 -0.09(-0.98%)
Oct 09, 2018 9.450 9.585 9.450 9.482 31,633 +0.03(+0.27%)
Oct 08, 2018 9.419 9.493 9.378 9.456 33,866 +0.04(+0.44%)
Oct 05, 2018 9.399 9.518 9.248 9.414 54,234 +0.04(+0.39%)
Oct 04, 2018 9.471 9.554 9.326 9.378 34,675 -0.13(-1.36%)
Oct 03, 2018 9.487 9.584 9.348 9.507 438,043 +0.03(+0.33%)
Oct 02, 2018 9.435 9.539 9.368 9.476 374,108 -0.02(-0.22%)
Oct 01, 2018 9.430 9.528 9.305 9.497 67,581 +0.12(+1.27%)
Sep 28, 2018 9.228 9.482 9.191 9.378 70,833 +0.11(+1.23%)
Sep 27, 2018 9.238 9.285 9.129 9.264 42,621 +0.02(+0.22%)
Sep 26, 2018 9.202 9.456 9.093 9.243 117,162 -0.04(-0.39%)
Sep 25, 2018 9.264 9.279 9.098 9.279 77,401 +0.02(+0.17%)
Sep 24, 2018 9.326 9.403 9.264 9.264 61,275 -0.12(-1.27%)
Sep 21, 2018 9.368 9.476 9.326 9.383 47,479 +0.02(+0.17%)
Sep 20, 2018 9.311 9.419 9.259 9.368 66,409 +0.05(+0.56%)
Sep 19, 2018 9.445 9.502 9.279 9.316 106,740 -0.16(-1.64%)
Sep 18, 2018 9.596 9.676 9.435 9.471 39,755 -0.12(-1.30%)
Sep 17, 2018 9.585 9.596 9.518 9.596 29,352 +0.00(+0.00%)
Sep 14, 2018 9.653 9.653 9.502 9.596 24,897 -0.04(-0.43%)
Sep 13, 2018 9.668 9.678 9.569 9.637 10,829 +0.01(+0.05%)
Sep 12, 2018 9.570 9.659 9.570 9.632 16,662 +0.05(+0.54%)
Sep 11, 2018 9.601 9.606 9.480 9.580 23,336 -0.03(-0.27%)
Sep 10, 2018 9.502 9.658 9.474 9.606 85,897 +0.10(+1.04%)
Sep 07, 2018 9.487 9.689 9.404 9.507 27,985 -0.02(-0.22%)
Sep 06, 2018 9.559 9.715 9.461 9.528 73,848 -0.03(-0.33%)
Sep 05, 2018 9.430 9.616 9.404 9.559 82,008 +0.07(+0.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.